Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.520 | 5.550 | 5.480 | 5.530 | 5,765 | +0.05(+0.91%) |
Feb 26, 2015 | 5.460 | 5.550 | 5.420 | 5.480 | 11,240 | +0.03(+0.55%) |
Feb 25, 2015 | 5.400 | 5.550 | 5.400 | 5.450 | 18,180 | +0.11(+2.06%) |
Feb 24, 2015 | 5.370 | 5.450 | 5.340 | 5.340 | 16,385 | -0.01(-0.23%) |
Feb 23, 2015 | 5.280 | 5.400 | 5.280 | 5.353 | 38,891 | +0.07(+1.37%) |
Feb 20, 2015 | 5.379 | 5.380 | 5.210 | 5.280 | 18,353 | -0.03(-0.56%) |
Feb 19, 2015 | 5.170 | 5.390 | 5.170 | 5.310 | 15,066 | +0.06(+1.14%) |
Feb 18, 2015 | 5.160 | 5.359 | 5.160 | 5.250 | 6,971 | +0.05(+0.96%) |
Feb 17, 2015 | 5.190 | 5.359 | 5.100 | 5.200 | 18,640 | +0.01(+0.19%) |
Feb 13, 2015 | 5.450 | 5.190 | 5.190 | 5.190 | 113,200 | -0.16(-2.99%) |
Feb 12, 2015 | 5.233 | 5.350 | 5.230 | 5.350 | 1,846 | +0.01(+0.19%) |
Feb 11, 2015 | 5.340 | 5.340 | 5.340 | 5.340 | 562 | +0.00(+0.02%) |
Feb 09, 2015 | 5.260 | 5.339 | 5.339 | 5.339 | 800 | +0.10(+1.89%) |
Feb 06, 2015 | 5.339 | 5.339 | 5.230 | 5.240 | 832 | +0.00(+0.00%) |
Feb 05, 2015 | 5.330 | 5.360 | 5.210 | 5.240 | 3,350 | +0.03(+0.57%) |
Feb 04, 2015 | 5.380 | 5.380 | 5.210 | 5.210 | 2,456 | -0.08(-1.51%) |
Feb 03, 2015 | 5.260 | 5.380 | 5.260 | 5.290 | 3,847 | -0.07(-1.31%) |
Feb 02, 2015 | 5.370 | 5.370 | 5.360 | 5.360 | 638 | +0.04(+0.80%) |
Jan 30, 2015 | 5.320 | 5.320 | 5.317 | 5.317 | 306 | -0.04(-0.76%) |
Jan 29, 2015 | 5.300 | 5.367 | 5.250 | 5.358 | 2,400 | +0.02(+0.34%) |
Jan 28, 2015 | 5.300 | 5.340 | 5.300 | 5.340 | 769 | -0.03(-0.56%) |
Jan 27, 2015 | 5.280 | 5.389 | 5.260 | 5.370 | 19,934 | +0.21(+4.07%) |
Jan 26, 2015 | 5.160 | 5.160 | 5.160 | 5.160 | 202 | -0.13(-2.46%) |
Jan 23, 2015 | 5.290 | 5.300 | 5.120 | 5.290 | 2,539 | +0.00(+0.02%) |
Jan 22, 2015 | 5.110 | 5.289 | 5.110 | 5.289 | 200 | +0.17(+3.30%) |
Jan 21, 2015 | 5.300 | 5.300 | 5.110 | 5.120 | 1,451 | +0.00(+0.00%) |
Jan 20, 2015 | 5.120 | 5.300 | 5.110 | 5.120 | 800 | -0.07(-1.35%) |
Jan 16, 2015 | 5.190 | 5.290 | 5.130 | 5.190 | 1,500 | +0.09(+1.76%) |
Jan 15, 2015 | 5.100 | 5.271 | 5.080 | 5.100 | 2,117 | -0.06(-1.16%) |
Jan 14, 2015 | 5.299 | 5.299 | 5.100 | 5.160 | 3,150 | -0.02(-0.42%) |
Jan 13, 2015 | 5.360 | 5.370 | 5.180 | 5.182 | 17,892 | -0.14(-2.59%) |
Jan 12, 2015 | 5.300 | 5.370 | 5.300 | 5.320 | 2,007 | -0.04(-0.75%) |
Jan 08, 2015 | 5.310 | 5.360 | 5.360 | 5.360 | 3,600 | +0.05(+0.94%) |
Jan 07, 2015 | 5.310 | 5.363 | 5.300 | 5.310 | 2,358 | -0.03(-0.56%) |
Jan 06, 2015 | 5.310 | 5.340 | 5.310 | 5.340 | 1,050 | -0.01(-0.19%) |
Jan 05, 2015 | 5.301 | 5.400 | 5.300 | 5.350 | 5,619 | +0.03(+0.56%) |
Jan 02, 2015 | 5.440 | 5.440 | 5.320 | 5.320 | 1,768 | -0.03(-0.56%) |
Dec 31, 2014 | 5.300 | 5.350 | 5.350 | 5.350 | 12,700 | +0.18(+3.40%) |
Dec 30, 2014 | 5.275 | 5.310 | 5.174 | 5.174 | 37,600 | -0.12(-2.19%) |
Dec 29, 2014 | 5.299 | 5.299 | 5.290 | 5.290 | 1,900 | +0.03(+0.57%) |
Dec 26, 2014 | 5.350 | 5.350 | 5.260 | 5.260 | 7,700 | -0.04(-0.75%) |
Dec 24, 2014 | 5.300 | 5.300 | 5.300 | 5.300 | 300 | -0.01(-0.19%) |
Dec 23, 2014 | 5.310 | 5.310 | 5.310 | 5.310 | 127 | -0.03(-0.56%) |
Dec 22, 2014 | 5.311 | 5.340 | 5.300 | 5.340 | 2,064 | -0.01(-0.19%) |
Dec 19, 2014 | 5.320 | 5.350 | 5.290 | 5.350 | 5,863 | +0.03(+0.56%) |
Dec 18, 2014 | 5.160 | 5.349 | 5.160 | 5.320 | 2,228 | +0.17(+3.30%) |
Dec 17, 2014 | 5.040 | 5.240 | 5.000 | 5.150 | 18,855 | +0.08(+1.58%) |
Dec 16, 2014 | 5.020 | 5.180 | 5.000 | 5.070 | 20,786 | +0.04(+0.80%) |
Dec 15, 2014 | 5.100 | 5.140 | 5.020 | 5.030 | 22,466 | -0.07(-1.37%) |
Dec 12, 2014 | 5.280 | 5.280 | 5.020 | 5.100 | 13,393 | -0.20(-3.77%) |
Dec 11, 2014 | 5.140 | 5.300 | 5.140 | 5.300 | 2,834 | +0.15(+2.91%) |
Dec 10, 2014 | 5.360 | 5.360 | 5.120 | 5.150 | 56,707 | -0.20(-3.74%) |
Dec 09, 2014 | 5.420 | 5.445 | 5.284 | 5.350 | 10,723 | -0.03(-0.56%) |
Dec 08, 2014 | 5.280 | 5.420 | 5.280 | 5.380 | 10,477 | +0.02(+0.37%) |
Dec 05, 2014 | 5.360 | 5.500 | 5.340 | 5.360 | 20,182 | -0.13(-2.37%) |
Dec 04, 2014 | 5.400 | 5.580 | 5.310 | 5.490 | 21,393 | +0.03(+0.55%) |
Dec 03, 2014 | 5.450 | 5.500 | 5.310 | 5.460 | 38,247 | +0.03(+0.55%) |
Dec 02, 2014 | 5.500 | 5.500 | 5.420 | 5.430 | 13,822 | -0.06(-1.09%) |